Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.283,61 +258,21 (+0,43%)
The Williams Companies, Inc. (0LXB.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:39PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 42,94 | 42,94 | 42,15 | 42,18 | 42,18 | 4490 |
| 20 jun 2024 | 41,72 | 42,58 | 41,65 | 42,33 | 42,33 | 30.049 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 41,54 | 41,93 | 41,54 | 41,93 | 41,93 | 8635 |
| 17 jun 2024 | 41,11 | 41,49 | 41,00 | 41,49 | 41,49 | 2466 |
| 14 jun 2024 | 41,38 | 41,48 | 41,09 | 41,12 | 41,12 | 4167 |
| 13 jun 2024 | 41,53 | 41,57 | 41,33 | 41,34 | 41,34 | 3728 |
| 12 jun 2024 | 41,73 | 41,76 | 41,38 | 41,59 | 41,59 | 2391 |
| 11 jun 2024 | 41,18 | 41,38 | 41,00 | 41,25 | 41,25 | 2300 |
| 10 jun 2024 | 41,19 | 41,59 | 41,02 | 41,59 | 41,59 | 2356 |
| 07 jun 2024 | 40,70 | 41,02 | 40,70 | 40,81 | 40,81 | 3165 |
| 07 jun 2024 | 0.475 Dividendo | |||||
| 06 jun 2024 | 41,37 | 41,41 | 41,11 | 41,40 | 40,92 | 6248 |
| 05 jun 2024 | 41,47 | 41,47 | 41,07 | 41,42 | 40,94 | 1652 |
| 04 jun 2024 | 40,98 | 41,10 | 40,60 | 41,10 | 40,63 | 180.684 |
| 03 jun 2024 | 41,49 | 41,49 | 40,70 | 40,78 | 40,31 | 7839 |
| 31 may 2024 | 40,68 | 41,23 | 40,56 | 41,23 | 40,76 | 5297 |
| 30 may 2024 | 40,16 | 40,44 | 40,11 | 40,44 | 39,98 | 3317 |
| 29 may 2024 | 40,56 | 40,56 | 40,08 | 40,08 | 39,63 | 1686 |
| 28 may 2024 | 40,30 | 40,33 | 40,15 | 40,33 | 39,86 | 2234 |
| 24 may 2024 | 40,32 | 40,36 | 39,95 | 39,95 | 39,49 | 615 |
| 23 may 2024 | 40,78 | 40,86 | 40,12 | 40,12 | 39,66 | 2071 |
| 22 may 2024 | 41,55 | 41,57 | 40,80 | 40,82 | 40,35 | 2344 |
| 21 may 2024 | 41,54 | 41,87 | 41,38 | 41,77 | 41,29 | 3197 |
| 20 may 2024 | 41,43 | 41,53 | 41,29 | 41,32 | 40,85 | 2405 |
| 17 may 2024 | 41,02 | 41,25 | 40,79 | 41,16 | 40,69 | 433 |
| 16 may 2024 | 40,47 | 41,07 | 40,44 | 40,88 | 40,41 | 3009 |
| 15 may 2024 | 40,47 | 40,62 | 40,28 | 40,56 | 40,09 | 3428 |
| 14 may 2024 | 39,73 | 40,10 | 39,72 | 40,08 | 39,62 | 2054 |
| 13 may 2024 | 39,73 | 39,87 | 39,57 | 39,75 | 39,30 | 1301 |
| 10 may 2024 | 39,73 | 39,77 | 39,36 | 39,70 | 39,24 | 2813 |
| 09 may 2024 | 39,36 | 39,52 | 39,36 | 39,48 | 39,03 | 172 |
| 08 may 2024 | 38,89 | 39,20 | 38,82 | 39,17 | 38,72 | 824 |
| 07 may 2024 | 39,59 | 39,98 | 39,22 | 39,22 | 38,77 | 5239 |
| 03 may 2024 | 38,67 | 38,93 | 38,11 | 38,65 | 38,20 | 1000 |
| 02 may 2024 | 38,12 | 38,38 | 38,04 | 38,38 | 37,94 | 2711 |
| 01 may 2024 | 38,31 | 38,34 | 37,69 | 37,69 | 37,26 | 4752 |
| 30 abr 2024 | 38,99 | 39,17 | 38,50 | 38,79 | 38,34 | 345 |
| 29 abr 2024 | 39,44 | 39,44 | 39,18 | 39,29 | 38,84 | 2165 |
| 26 abr 2024 | 39,36 | 39,36 | 38,92 | 39,23 | 38,78 | 2148 |
| 25 abr 2024 | 39,32 | 39,46 | 39,02 | 39,43 | 38,98 | 1906 |
| 24 abr 2024 | 38,40 | 39,18 | 38,40 | 39,16 | 38,71 | 911 |
| 23 abr 2024 | 38,57 | 38,80 | 38,43 | 38,79 | 38,34 | 1613 |
| 22 abr 2024 | 38,51 | 38,78 | 38,25 | 38,78 | 38,33 | 55.436 |
| 19 abr 2024 | 37,85 | 38,53 | 37,47 | 38,49 | 38,04 | 2378 |
| 18 abr 2024 | 37,45 | 37,74 | 37,39 | 37,73 | 37,30 | 19.264 |
| 17 abr 2024 | 37,65 | 37,92 | 37,62 | 37,62 | 37,19 | 109.676 |
| 16 abr 2024 | 37,80 | 37,89 | 37,18 | 37,54 | 37,11 | 4673 |
| 15 abr 2024 | 38,44 | 38,44 | 38,08 | 38,08 | 37,64 | 6260 |
| 12 abr 2024 | 38,94 | 39,20 | 38,19 | 38,19 | 37,75 | 3136 |
| 11 abr 2024 | 38,87 | 38,87 | 38,28 | 38,50 | 38,06 | 987 |
| 10 abr 2024 | 38,96 | 39,09 | 38,72 | 38,82 | 38,37 | 521 |
| 09 abr 2024 | 39,15 | 39,17 | 38,77 | 38,93 | 38,48 | 747.374 |
| 08 abr 2024 | 39,33 | 39,38 | 39,16 | 39,34 | 38,89 | 1601 |
| 05 abr 2024 | 39,24 | 39,30 | 38,75 | 39,21 | 38,76 | 1709 |
| 04 abr 2024 | 39,50 | 39,75 | 39,28 | 39,28 | 38,83 | 5806 |
| 03 abr 2024 | 39,44 | 39,48 | 39,27 | 39,40 | 38,94 | 1021 |
| 02 abr 2024 | 38,87 | 39,25 | 38,87 | 39,04 | 38,60 | 6066 |
| 28 mar 2024 | 38,75 | 38,98 | 38,57 | 38,93 | 38,48 | 3128 |
| 27 mar 2024 | 38,19 | 38,40 | 38,11 | 38,33 | 37,89 | 1079 |
| 26 mar 2024 | 38,23 | 38,23 | 38,00 | 38,19 | 37,75 | 3224 |
| 25 mar 2024 | 38,43 | 38,72 | 38,31 | 38,39 | 37,95 | 477 |
| 22 mar 2024 | 38,47 | 38,49 | 38,24 | 38,27 | 37,83 | 1605 |
| 21 mar 2024 | 37,90 | 38,75 | 37,90 | 38,43 | 37,99 | 2101 |
| 20 mar 2024 | 37,71 | 37,88 | 37,62 | 37,88 | 37,44 | 2543 |
| 19 mar 2024 | 37,25 | 37,65 | 37,25 | 37,51 | 37,08 | 2320 |
| 18 mar 2024 | 37,09 | 37,22 | 36,89 | 37,11 | 36,69 | 4718 |
| 15 mar 2024 | 36,91 | 37,19 | 36,91 | 37,10 | 36,68 | 28.331 |
| 14 mar 2024 | 36,90 | 36,97 | 36,61 | 36,67 | 36,25 | 7713 |
| 13 mar 2024 | 36,91 | 37,31 | 36,84 | 37,08 | 36,66 | 1913 |
| 12 mar 2024 | 36,59 | 36,76 | 36,51 | 36,59 | 36,17 | 2614 |
| 11 mar 2024 | 36,19 | 36,35 | 35,94 | 36,31 | 35,90 | 2822 |
| 08 mar 2024 | 35,89 | 36,09 | 35,84 | 36,02 | 35,61 | 1078 |
| 07 mar 2024 | 36,05 | 36,06 | 35,75 | 36,03 | 35,62 | 6670 |
| 07 mar 2024 | 0.475 Dividendo | |||||
| 06 mar 2024 | 36,83 | 37,10 | 36,65 | 36,67 | 35,78 | 1974 |
| 05 mar 2024 | 36,47 | 37,01 | 36,30 | 37,01 | 36,11 | 1388 |
| 04 mar 2024 | 36,10 | 36,40 | 36,10 | 36,40 | 35,52 | 1253 |
| 01 mar 2024 | 36,08 | 36,26 | 35,96 | 36,26 | 35,38 | 1008 |
| 29 feb 2024 | 35,40 | 36,16 | 35,39 | 36,09 | 35,21 | 14.108 |
| 28 feb 2024 | 35,06 | 35,32 | 35,01 | 35,12 | 34,27 | 5381 |
| 27 feb 2024 | 34,89 | 34,94 | 34,57 | 34,93 | 34,08 | 4864 |
| 26 feb 2024 | 34,85 | 35,15 | 34,76 | 34,76 | 33,92 | 4869 |
| 23 feb 2024 | 34,71 | 35,00 | 34,71 | 34,85 | 34,00 | 7268 |
| 22 feb 2024 | 34,34 | 35,09 | 34,34 | 35,09 | 34,24 | 9110 |
| 21 feb 2024 | 34,17 | 34,60 | 34,17 | 34,56 | 33,72 | 12.067 |
| 20 feb 2024 | 34,36 | 34,41 | 33,85 | 34,03 | 33,20 | 7229 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34,19 | 34,44 | 33,98 | 34,38 | 33,55 | 1713 |
| 15 feb 2024 | 33,10 | 33,98 | 33,01 | 33,98 | 33,15 | 4358 |
| 14 feb 2024 | 33,90 | 33,90 | 32,76 | 32,91 | 32,11 | 5047 |
| 13 feb 2024 | 34,60 | 34,65 | 33,95 | 34,13 | 33,31 | 8444 |
| 12 feb 2024 | 34,03 | 34,47 | 34,03 | 34,47 | 33,63 | 1515 |
| 09 feb 2024 | 34,03 | 34,26 | 33,86 | 33,97 | 33,15 | 1581 |
| 08 feb 2024 | 34,13 | 34,19 | 33,92 | 33,97 | 33,15 | 2259 |
| 07 feb 2024 | 34,37 | 34,44 | 34,11 | 34,22 | 33,39 | 1302 |
| 06 feb 2024 | 34,52 | 34,54 | 34,24 | 34,24 | 33,41 | 826 |
| 05 feb 2024 | 34,56 | 34,56 | 34,22 | 34,53 | 33,69 | 5907 |
| 02 feb 2024 | 34,70 | 34,70 | 34,26 | 34,58 | 33,74 | 6212 |
| 01 feb 2024 | 34,72 | 35,21 | 34,69 | 35,15 | 34,29 | 8149 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.